BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 8,600.00
+100.00 (1.18%)
At close: Feb 2, 2026
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.16% | 250,127 |
| Feb 2, 2026 | 8,500.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 259,200 |
| Jan 30, 2026 | 8,400.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 1.19% | 268,360 |
| Jan 29, 2026 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 188,201 |
| Jan 28, 2026 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 257,310 |
| Jan 27, 2026 | 9,200.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | -4.35% | 212,850 |
| Jan 26, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | -2.13% | 139,679 |
| Jan 23, 2026 | 9,500.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.00% | 166,005 |
| Jan 22, 2026 | 9,700.00 | 10,200.00 | 9,600.00 | 10,000.00 | 9,500.00 | 3.09% | 328,310 |
| Jan 21, 2026 | 9,700.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,215.00 | - | 179,686 |
| Jan 20, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,215.00 | -1.02% | 92,500 |
| Jan 19, 2026 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,310.00 | - | 141,953 |
| Jan 16, 2026 | 9,700.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,310.00 | 2.08% | 110,101 |
| Jan 15, 2026 | 9,700.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,120.00 | -2.04% | 198,070 |
| Jan 14, 2026 | 9,900.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,310.00 | - | 333,835 |
| Jan 13, 2026 | 10,000.00 | 10,000.00 | 9,700.00 | 9,800.00 | 9,310.00 | -1.01% | 172,300 |
| Jan 12, 2026 | 9,800.00 | 10,100.00 | 9,600.00 | 9,900.00 | 9,405.00 | 1.02% | 258,400 |
| Jan 9, 2026 | 10,000.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,310.00 | -2.00% | 316,590 |
| Jan 8, 2026 | 10,300.00 | 10,300.00 | 9,900.00 | 10,000.00 | 9,500.00 | -1.96% | 441,410 |
| Jan 7, 2026 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 9,690.00 | 2.00% | 381,839 |
| Jan 6, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,500.00 | 3.09% | 326,900 |
| Jan 5, 2026 | 9,600.00 | 10,200.00 | 9,500.00 | 9,700.00 | 9,215.00 | 2.11% | 329,387 |
| Dec 31, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,025.00 | 2.15% | 224,700 |
| Dec 30, 2025 | 9,500.00 | 9,700.00 | 9,300.00 | 9,300.00 | 8,835.00 | -2.11% | 223,775 |
| Dec 29, 2025 | 9,800.00 | 9,800.00 | 9,500.00 | 9,500.00 | 9,025.00 | -3.06% | 149,604 |
| Dec 26, 2025 | 9,900.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,310.00 | -1.01% | 446,201 |
| Dec 25, 2025 | 9,900.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,405.00 | - | 319,440 |
| Dec 24, 2025 | 10,200.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,405.00 | -3.88% | 556,400 |
| Dec 23, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,785.00 | - | 319,900 |
| Dec 22, 2025 | 10,400.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,785.00 | -0.96% | 345,770 |
| Dec 19, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 9,880.00 | 0.97% | 113,907 |
| Dec 18, 2025 | 10,300.00 | 10,400.00 | 10,100.00 | 10,300.00 | 9,785.00 | - | 159,430 |
| Dec 17, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,785.00 | - | 82,008 |
| Dec 16, 2025 | 10,300.00 | 10,500.00 | 10,100.00 | 10,300.00 | 9,785.00 | - | 105,926 |
| Dec 15, 2025 | 10,200.00 | 10,500.00 | 10,000.00 | 10,300.00 | 9,785.00 | 0.98% | 83,902 |
| Dec 12, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 9,690.00 | -3.77% | 179,010 |
| Dec 11, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,070.00 | 0.95% | 160,300 |
| Dec 10, 2025 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,975.00 | -1.87% | 144,800 |
| Dec 9, 2025 | 10,800.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,165.00 | - | 201,634 |
| Dec 8, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,165.00 | - | 138,600 |
| Dec 5, 2025 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,165.00 | - | 111,300 |
| Dec 4, 2025 | 10,500.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,165.00 | 1.90% | 362,614 |
| Dec 3, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,975.00 | - | 186,622 |
| Dec 2, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,975.00 | - | 49,843 |
| Dec 1, 2025 | 10,500.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,975.00 | - | 184,900 |
| Nov 28, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,975.00 | -0.94% | 88,051 |
| Nov 27, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,070.00 | - | 108,604 |
| Nov 26, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,070.00 | 1.92% | 60,000 |
| Nov 25, 2025 | 10,600.00 | 10,700.00 | 10,400.00 | 10,400.00 | 9,880.00 | -1.89% | 228,606 |
| Nov 24, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,070.00 | - | 61,011 |